KissMeData/011080/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183700,289435722,1209,1209,1209,1209,6286
20230605,183600,289435722,1209,1209,1209,1209,0
20230605,183500,289435722,1209,1209,1209,1209,0
20230605,183400,289435722,1209,1209,1209,1209,0
20230605,183300,289435722,1209,1209,1209,1209,0
20230605,183200,289435722,1209,1209,1209,1209,0
20230605,183100,289435722,1209,1209,1209,1209,0
20230605,183000,289435722,1209,1209,1209,1209,0
20230605,182900,289435722,1209,1209,1209,1209,0
20230605,182800,289435722,1209,1209,1209,1209,0
20230605,182700,289435722,1209,1209,1209,1209,0
20230605,182600,289435722,1209,1209,1209,1209,0
20230605,182500,289435722,1209,1209,1209,1209,0
20230605,182400,289435722,1209,1209,1209,1209,0
20230605,182300,289435722,1209,1209,1209,1209,0
20230605,182200,289435722,1209,1209,1209,1209,0
20230605,182100,289435722,1209,1209,1209,1209,0
20230605,182000,289435722,1209,1209,1209,1209,0
20230605,181900,289435722,1209,1209,1209,1209,0
20230605,181800,289435722,1209,1209,1209,1209,0
20230605,181700,289435722,1209,1209,1209,1209,0
20230605,181600,289435722,1209,1209,1209,1209,0
20230605,181500,289435722,1209,1209,1209,1209,0
20230605,181400,289435722,1209,1209,1209,1209,0
20230605,181300,289435722,1209,1209,1209,1209,0
20230605,181200,289435722,1209,1209,1209,1209,0
20230605,181100,289435722,1209,1209,1209,1209,0
20230605,181000,289435722,1209,1209,1209,1209,0
20230605,180900,289435722,1209,1209,1209,1209,0
20230605,180800,289435722,1209,1209,1209,1209,0
20230605,180700,289435722,1209,1209,1209,1209,6286
20230605,180600,289435722,1209,1209,1209,1209,0
20230605,180500,289435722,1209,1209,1209,1209,0
20230605,180400,289435722,1209,1209,1209,1209,0
20230605,180300,289435722,1209,1209,1209,1209,0
20230605,180200,289435722,1209,1209,1209,1209,0
20230605,180100,289435722,1209,1209,1209,1209,0
20230605,180000,289435722,1209,1209,1209,1209,0
20230605,175900,289435722,1209,1209,1209,1209,0
20230605,175800,289435722,1209,1209,1209,1209,0
20230605,175700,289435722,1209,1209,1209,1209,0
20230605,175600,289435722,1209,1209,1209,1209,0
20230605,175500,289435722,1209,1209,1209,1209,0
20230605,175400,289435722,1209,1209,1209,1209,0
20230605,175300,289435722,1209,1209,1209,1209,0
20230605,175200,289435722,1209,1209,1209,1209,0
20230605,175100,289435722,1209,1209,1209,1209,0
20230605,175000,289435722,1209,1209,1209,1209,0
20230605,174900,289435722,1209,1209,1209,1209,0
20230605,174800,289435722,1209,1209,1209,1209,0
20230605,174700,289435722,1209,1209,1209,1209,0
20230605,174600,289435722,1209,1209,1209,1209,0
20230605,174500,289435722,1209,1209,1209,1209,0
20230605,174400,289435722,1209,1209,1209,1209,0
20230605,174300,289435722,1209,1209,1209,1209,0
20230605,174200,289435722,1209,1209,1209,1209,0
20230605,174100,289435722,1209,1209,1209,1209,0
20230605,174000,289435722,1209,1209,1209,1209,0
20230605,173900,289435722,1209,1209,1209,1209,0
20230605,173800,289435722,1209,1209,1209,1209,0
20230605,173700,289435722,1209,1209,1209,1209,6286
20230605,173600,289435722,1209,1209,1209,1209,0
20230605,173500,289435722,1209,1209,1209,1209,0
20230605,173400,289435722,1209,1209,1209,1209,0
20230605,173300,289435722,1209,1209,1209,1209,0
20230605,173200,289435722,1209,1209,1209,1209,0
20230605,173100,289435722,1209,1209,1209,1209,0
20230605,173000,289435722,1209,1209,1209,1209,0
20230605,172900,289435722,1209,1209,1209,1209,0
20230605,172800,289435722,1209,1209,1209,1209,0
20230605,172700,289435722,1209,1209,1209,1209,0
20230605,172600,289435722,1209,1209,1209,1209,0
20230605,172500,289435722,1209,1209,1209,1209,0
20230605,172400,289435722,1209,1209,1209,1209,0
20230605,172300,289435722,1209,1209,1209,1209,0
20230605,172200,289435722,1209,1209,1209,1209,0
20230605,172100,289435722,1209,1209,1209,1209,0
20230605,172000,289435722,1209,1209,1209,1209,0
20230605,171900,289435722,1209,1209,1209,1209,0
20230605,171800,289435722,1209,1209,1209,1209,0
20230605,171700,289435722,1209,1209,1209,1209,0
20230605,171600,289435722,1209,1209,1209,1209,0
20230605,171500,289435722,1209,1209,1209,1209,0
20230605,171400,289435722,1209,1209,1209,1209,0
20230605,171300,289435722,1209,1209,1209,1209,0
20230605,171200,289435722,1209,1209,1209,1209,0
20230605,171100,289435722,1209,1209,1209,1209,0
20230605,171000,289435722,1209,1209,1209,1209,0
20230605,170900,289435722,1209,1209,1209,1209,0
20230605,170800,289435722,1209,1209,1209,1209,0
20230605,170700,289435722,1209,1209,1209,1209,6286
20230605,170600,289435722,1209,1209,1209,1209,0
20230605,170500,289435722,1209,1209,1209,1209,0
20230605,170400,289435722,1209,1209,1209,1209,0
20230605,170300,289435722,1209,1209,1209,1209,0
20230605,170200,289435722,1209,1209,1209,1209,0
20230605,170100,289435722,1209,1209,1209,1209,0
20230605,170000,289435722,1209,1209,1209,1209,0
20230605,165900,289435722,1209,1209,1209,1209,0
20230605,165800,289435722,1209,1209,1209,1209,0
20230605,165700,289435722,1209,1209,1209,1209,0
20230605,165600,289435722,1209,1209,1209,1209,0
20230605,165500,289435722,1209,1209,1209,1209,0
20230605,165400,289435722,1209,1209,1209,1209,0
20230605,165300,289435722,1209,1209,1209,1209,0
20230605,165200,289435722,1209,1209,1209,1209,0
20230605,165100,289435722,1209,1209,1209,1209,0
20230605,165000,289435722,1209,1209,1209,1209,0
20230605,164900,289435722,1209,1209,1209,1209,0
20230605,164800,289435722,1209,1209,1209,1209,0
20230605,164700,289435722,1209,1209,1209,1209,0
20230605,164600,289435722,1209,1209,1209,1209,0
20230605,164500,289435722,1209,1209,1209,1209,0
20230605,164400,289435722,1209,1209,1209,1209,0
20230605,164300,289435722,1209,1209,1209,1209,0
20230605,164200,289435722,1209,1209,1209,1209,0
20230605,164100,289435722,1209,1209,1209,1209,0
20230605,164000,289435722,1209,1209,1209,1209,0
20230605,163900,289435722,1209,1209,1209,1209,0
20230605,163800,289435722,1209,1209,1209,1209,0
20230605,163700,289435722,1209,1209,1209,1209,6286
20230605,163600,289435722,1209,1209,1209,1209,0
20230605,163500,289435722,1209,1209,1209,1209,0
20230605,163400,289435722,1209,1209,1209,1209,0
20230605,163300,289435722,1209,1209,1209,1209,0
20230605,163200,289435722,1209,1209,1209,1209,0
20230605,163100,289435722,1209,1209,1209,1209,0
20230605,163000,289435722,1209,1209,1209,1209,0
20230605,162900,289435722,1209,1209,1209,1209,0
20230605,162800,289435722,1209,1209,1209,1209,0
20230605,162700,289435722,1209,1209,1209,1209,0
20230605,162600,289435722,1209,1209,1209,1209,0
20230605,162500,289435722,1209,1209,1209,1209,0
20230605,162400,289435722,1209,1209,1209,1209,0
20230605,162300,289435722,1209,1209,1209,1209,0
20230605,162200,289435722,1209,1209,1209,1209,0
20230605,162100,289435722,1209,1209,1209,1209,0
20230605,162000,289435722,1209,1209,1209,1209,0
20230605,161900,289435722,1209,1209,1209,1209,0
20230605,161800,289435722,1209,1209,1209,1209,0
20230605,161700,289435722,1209,1209,1209,1209,0
20230605,161600,289435722,1209,1209,1209,1209,0
20230605,161500,289435722,1209,1209,1209,1209,0
20230605,161400,289435722,1209,1209,1209,1209,0
20230605,161300,289435722,1209,1209,1209,1209,0
20230605,161200,289435722,1209,1209,1209,1209,0
20230605,161100,289435722,1209,1209,1209,1209,0
20230605,161000,289435722,1209,1209,1209,1209,0
20230605,160900,289435722,1209,1209,1209,1209,0
20230605,160800,289435722,1209,1209,1209,1209,0
20230605,160700,289435722,1209,1209,1209,1209,6286
20230605,160600,289435722,1209,1209,1209,1209,0
20230605,160500,289435722,1209,1209,1209,1209,0
20230605,160400,289435722,1209,1209,1209,1209,0
20230605,160300,289435722,1209,1209,1209,1209,0
20230605,160200,289435722,1209,1209,1209,1209,0
20230605,160100,289435722,1209,1209,1209,1209,0
20230605,160000,289435722,1209,1209,1209,1209,0
20230605,155900,289435722,1209,1209,1209,1209,0
20230605,155800,289435722,1209,1209,1209,1209,0
20230605,155700,289435722,1209,1209,1209,1209,0
20230605,155600,289435722,1209,1209,1209,1209,0
20230605,155500,289435722,1209,1209,1209,1209,0
20230605,155400,289435722,1209,1209,1209,1209,0
20230605,155300,289435722,1209,1209,1209,1209,0
20230605,155200,289435722,1209,1209,1209,1209,0
20230605,155100,289435722,1209,1209,1209,1209,0
20230605,155000,289435722,1209,1209,1209,1209,0
20230605,154900,289435722,1209,1209,1209,1209,0
20230605,154800,289435722,1209,1209,1209,1209,0
20230605,154700,289435722,1209,1209,1209,1209,0
20230605,154600,289435722,1209,1209,1209,1209,0
20230605,154500,289435722,1209,1209,1209,1209,0
20230605,154400,289435722,1209,1209,1209,1209,0
20230605,154300,289435722,1209,1209,1209,1209,0
20230605,154200,289435722,1209,1209,1209,1209,0
20230605,154100,289435722,1209,1209,1209,1209,0
20230605,154000,289435722,1209,1209,1209,1209,0
20230605,153900,289435722,1209,1209,1209,1209,0
20230605,153800,289435722,1209,1209,1209,1209,0
20230605,153700,289435722,1209,1209,1209,1209,6286
20230605,153600,289435722,1209,1209,1209,1209,0
20230605,153500,289435722,1209,1209,1209,1209,0
20230605,153400,289435722,1209,1209,1209,1209,0
20230605,153300,289435722,1209,1209,1209,1209,0
20230605,153200,289435722,1209,1209,1209,1209,0
20230605,153100,289435722,1209,1209,1209,1209,0
20230605,153000,289435722,1209,1209,1209,1209,6286
20230605,152900,281835948,1220,1220,1220,1220,0
20230605,152800,281835948,1220,1220,1220,1220,0
20230605,152700,281835948,1220,1220,1220,1220,0
20230605,152600,281835948,1220,1220,1220,1220,0
20230605,152500,281835948,1220,1220,1220,1220,0
20230605,152400,281835948,1220,1220,1220,1220,0
20230605,152300,281835948,1220,1220,1220,1220,0
20230605,152200,281835948,1220,1220,1220,1220,0
20230605,152100,281835948,1220,1220,1220,1220,0
20230605,152000,281835948,1220,1220,1220,1220,0
20230605,151900,281835948,1220,1219,1220,1219,43
20230605,151800,281783530,1220,1219,1220,1215,1150
20230605,151700,280384470,1219,1219,1219,1219,0
20230605,151600,280384470,1219,1219,1219,1219,1
20230605,151500,280383251,1219,1219,1220,1219,21
20230605,151400,280357633,1219,1219,1219,1219,21
20230605,151300,280332034,1219,1219,1219,1219,19
20230605,151200,280308873,1220,1220,1220,1220,4
20230605,151100,280303993,1219,1219,1219,1219,292
20230605,151000,279948045,1220,1220,1220,1220,1
20230605,150900,279946825,1219,1219,1219,1219,0
20230605,150800,279946825,1219,1219,1219,1219,0
20230605,150700,279946825,1219,1220,1220,1219,29
20230605,150600,279911446,1220,1220,1220,1220,0
20230605,150500,279911446,1220,1220,1220,1220,0
20230605,150400,279911446,1220,1220,1220,1220,2
20230605,150300,279909006,1219,1219,1219,1219,0
20230605,150200,279909006,1219,1219,1219,1219,2
20230605,150100,279906568,1219,1219,1219,1219,360
20230605,150000,279467728,1219,1219,1219,1219,1
20230605,145900,279466509,1219,1214,1219,1214,2
20230605,145800,279464076,1214,1214,1214,1214,0
20230605,145700,279464076,1214,1214,1214,1214,0
20230605,145600,279464076,1214,1219,1219,1214,2
20230605,145500,279461643,1219,1219,1219,1219,0
20230605,145400,279461643,1219,1218,1219,1218,510
20230605,145300,278840049,1218,1218,1218,1218,1
20230605,145200,278838831,1212,1211,1212,1211,564
20230605,145100,278155718,1211,1211,1212,1211,116
20230605,145000,278015164,1210,1211,1211,1210,960
20230605,144900,276853516,1211,1212,1212,1211,24
20230605,144800,276824429,1212,1212,1212,1212,111
20230605,144700,276689897,1212,1212,1212,1212,88
20230605,144600,276583241,1212,1212,1212,1212,92
20230605,144500,276471737,1218,1218,1218,1218,1
20230605,144400,276470519,1218,1218,1218,1218,82
20230605,144300,276370643,1218,1218,1218,1218,0
20230605,144200,276370643,1218,1218,1218,1218,71
20230605,144100,276284165,1208,1211,1219,1208,790
20230605,144000,275328594,1207,1216,1216,1207,17400
20230605,143900,254267320,1215,1222,1222,1215,301
20230605,143800,253901456,1222,1222,1222,1222,0
20230605,143700,253901456,1222,1222,1222,1222,1
20230605,143600,253900234,1215,1215,1215,1215,0
20230605,143500,253900234,1215,1216,1216,1215,2600
20230605,143400,250741233,1215,1223,1223,1215,815
20230605,143300,249750845,1215,1222,1222,1215,226
20230605,143200,249476066,1223,1223,1223,1223,2
20230605,143100,249473620,1223,1215,1223,1215,314
20230605,143000,249092102,1223,1223,1223,1223,2
20230605,142900,249089656,1227,1227,1227,1227,2
20230605,142800,249087202,1229,1222,1229,1215,9224
20230605,142700,237846667,1222,1227,1227,1222,5313
20230605,142600,231347310,1227,1227,1227,1227,0
20230605,142500,231347310,1227,1227,1227,1227,0
20230605,142400,231347310,1227,1227,1227,1227,1000
20230605,142300,230120310,1225,1225,1225,1225,0
20230605,142200,230120310,1225,1226,1226,1225,313
20230605,142100,229736585,1227,1227,1227,1227,0
20230605,142000,229736585,1227,1227,1227,1227,1
20230605,141900,229735358,1226,1226,1226,1226,100
20230605,141800,229612758,1227,1227,1227,1227,1
20230605,141700,229611531,1227,1227,1227,1227,500
20230605,141600,228998031,1227,1227,1227,1227,0
20230605,141500,228998031,1227,1227,1227,1227,1
20230605,141400,228996804,1226,1226,1226,1226,0
20230605,141300,228996804,1226,1227,1227,1226,380
20230605,141200,228530664,1227,1227,1227,1227,0
20230605,141100,228530664,1227,1227,1227,1227,0
20230605,141000,228530664,1227,1227,1227,1227,0
20230605,140900,228530664,1227,1227,1227,1227,50
20230605,140800,228469314,1227,1227,1227,1227,0
20230605,140700,228469314,1227,1227,1227,1227,0
20230605,140600,228469314,1227,1227,1227,1227,238
20230605,140500,228177288,1228,1228,1228,1228,65
20230605,140400,228097468,1228,1228,1228,1228,328
20230605,140300,227694684,1229,1229,1229,1229,0
20230605,140200,227694684,1229,1229,1229,1229,0
20230605,140100,227694684,1229,1229,1229,1229,0
20230605,140000,227694684,1229,1229,1229,1229,1
20230605,135900,227693455,1229,1229,1229,1229,0
20230605,135800,227693455,1229,1228,1229,1228,309
20230605,135700,227313732,1229,1229,1229,1229,263
20230605,135600,226990505,1229,1229,1229,1229,0
20230605,135500,226990505,1229,1229,1229,1229,0
20230605,135400,226990505,1229,1229,1229,1229,0
20230605,135300,226990505,1229,1229,1229,1229,0
20230605,135200,226990505,1229,1229,1229,1229,30
20230605,135100,226953635,1229,1229,1229,1229,0
20230605,135000,226953635,1229,1229,1229,1229,100
20230605,134900,226830735,1229,1229,1229,1229,0
20230605,134800,226830735,1229,1229,1229,1229,0
20230605,134700,226830735,1229,1229,1229,1229,0
20230605,134600,226830735,1229,1230,1230,1229,578
20230605,134500,226120255,1229,1229,1229,1229,0
20230605,134400,226120255,1229,1229,1229,1229,0
20230605,134300,226120255,1229,1229,1229,1229,0
20230605,134200,226120255,1229,1229,1229,1229,10
20230605,134100,226107965,1229,1229,1229,1229,313
20230605,134000,225723288,1230,1230,1230,1230,0
20230605,133900,225723288,1230,1230,1230,1230,0
20230605,133800,225723288,1230,1230,1230,1230,0
20230605,133700,225723288,1230,1230,1230,1230,9
20230605,133600,225712218,1229,1229,1229,1229,0
20230605,133500,225712218,1229,1229,1229,1229,0
20230605,133400,225712218,1229,1229,1229,1229,0
20230605,133300,225712218,1229,1229,1229,1229,0
20230605,133200,225712218,1229,1229,1229,1229,0
20230605,133100,225712218,1229,1229,1229,1229,0
20230605,133000,225712218,1229,1229,1229,1229,0
20230605,132900,225712218,1229,1229,1229,1229,2
20230605,132800,225709760,1228,1227,1228,1227,913
20230605,132700,224588613,1227,1227,1227,1227,0
20230605,132600,224588613,1227,1227,1227,1227,1
20230605,132500,224587386,1226,1226,1226,1226,738
20230605,132400,223682598,1226,1227,1227,1226,612
20230605,132300,222932255,1227,1227,1227,1227,1
20230605,132200,222931028,1227,1227,1227,1227,0
20230605,132100,222931028,1227,1227,1227,1227,814
20230605,132000,221932250,1227,1227,1227,1227,200
20230605,131900,221686850,1227,1227,1227,1227,0
20230605,131800,221686850,1227,1227,1227,1227,0
20230605,131700,221686850,1227,1227,1227,1227,0
20230605,131600,221686850,1227,1227,1227,1227,0
20230605,131500,221686850,1227,1227,1227,1227,0
20230605,131400,221686850,1227,1227,1227,1227,700
20230605,131300,220827950,1227,1229,1229,1227,2000
20230605,131200,218373460,1229,1230,1230,1229,1000
20230605,131100,217143649,1231,1231,1231,1231,0
20230605,131000,217143649,1231,1231,1231,1231,0
20230605,130900,217143649,1231,1231,1231,1231,316
20230605,130800,216754653,1231,1231,1231,1231,0
20230605,130700,216754653,1231,1231,1231,1231,1000
20230605,130600,215523653,1232,1232,1232,1232,0
20230605,130500,215523653,1232,1232,1232,1232,0
20230605,130400,215523653,1232,1232,1232,1232,0
20230605,130300,215523653,1232,1232,1232,1232,0
20230605,130200,215523653,1232,1232,1232,1232,0
20230605,130100,215523653,1232,1232,1232,1232,0
20230605,130000,215523653,1232,1232,1232,1232,0
20230605,125900,215523653,1232,1232,1232,1232,0
20230605,125800,215523653,1232,1232,1232,1232,147
20230605,125700,215342549,1232,1232,1232,1232,857
20230605,125600,214286725,1233,1233,1233,1233,47
20230605,125500,214228774,1233,1233,1233,1233,857
20230605,125400,213172093,1233,1232,1233,1232,566
20230605,125300,212474532,1233,1233,1233,1233,0
20230605,125200,212474532,1233,1232,1233,1232,147
20230605,125100,212293381,1232,1232,1232,1232,0
20230605,125000,212293381,1232,1233,1233,1232,48
20230605,124900,212234198,1233,1233,1233,1233,301
20230605,124800,211863065,1233,1233,1233,1233,0
20230605,124700,211863065,1233,1233,1233,1233,448
20230605,124600,211310681,1233,1234,1234,1233,83
20230605,124500,211208274,1234,1234,1234,1234,0
20230605,124400,211208274,1234,1234,1234,1234,0
20230605,124300,211208274,1234,1234,1234,1234,0
20230605,124200,211208274,1234,1234,1234,1234,0
20230605,124100,211208274,1234,1234,1234,1234,49
20230605,124000,211147808,1234,1234,1234,1234,388
20230605,123900,210669016,1233,1231,1233,1231,5339
20230605,123800,204091479,1231,1231,1231,1231,54
20230605,123700,204025005,1231,1231,1231,1231,48
20230605,123600,203965917,1231,1229,1231,1229,1005
20230605,123500,202729780,1230,1229,1230,1229,1505
20230605,123400,200879681,1229,1229,1229,1229,48
20230605,123300,200820689,1230,1230,1230,1230,0
20230605,123200,200820689,1230,1230,1230,1230,40
20230605,123100,200771489,1230,1229,1230,1229,1522
20230605,123000,198900941,1229,1229,1229,1229,146
20230605,122900,198721507,1228,1228,1228,1228,1
20230605,122800,198720279,1229,1229,1229,1229,0
20230605,122700,198720279,1229,1229,1229,1229,249
20230605,122600,198414258,1229,1229,1229,1229,50
20230605,122500,198352808,1229,1229,1229,1229,831
20230605,122400,197331509,1230,1230,1230,1230,51
20230605,122300,197268779,1229,1229,1229,1229,0
20230605,122200,197268779,1229,1229,1229,1229,0
20230605,122100,197268779,1229,1229,1229,1229,3
20230605,122000,197265092,1230,1230,1230,1230,3546
20230605,121900,192903512,1230,1230,1230,1230,971
20230605,121800,191709182,1229,1229,1229,1229,0
20230605,121700,191709182,1229,1229,1229,1229,0
20230605,121600,191709182,1229,1229,1229,1229,1060
20230605,121500,190406442,1229,1229,1229,1229,50
20230605,121400,190344992,1229,1229,1230,1229,1157
20230605,121300,188922994,1229,1229,1229,1229,1175
20230605,121200,187478919,1229,1228,1229,1228,2202
20230605,121100,184773772,1228,1228,1228,1228,1665
20230605,121000,182729152,1228,1228,1228,1228,10
20230605,120900,182716872,1228,1228,1228,1228,0
20230605,120800,182716872,1228,1228,1228,1228,0
20230605,120700,182716872,1228,1228,1228,1228,0
20230605,120600,182716872,1228,1228,1228,1228,449
20230605,120500,182165500,1228,1228,1228,1228,51
20230605,120400,182102872,1229,1229,1229,1229,700
20230605,120300,181242572,1227,1227,1227,1227,0
20230605,120200,181242572,1227,1227,1227,1227,0
20230605,120100,181242572,1227,1227,1227,1227,0
20230605,120000,181242572,1227,1227,1227,1227,43
20230605,115900,181189811,1229,1228,1229,1228,163
20230605,115800,180989642,1229,1229,1229,1229,2286
20230605,115700,178180148,1228,1228,1228,1228,300
20230605,115600,177811748,1229,1229,1229,1229,0
20230605,115500,177811748,1229,1229,1229,1229,0
20230605,115400,177811748,1229,1229,1229,1229,0
20230605,115300,177811748,1229,1229,1229,1229,0
20230605,115200,177811748,1229,1229,1229,1229,322
20230605,115100,177416010,1229,1227,1229,1227,4586
20230605,115000,171782400,1227,1227,1227,1227,1
20230605,114900,171781173,1227,1227,1227,1227,1
20230605,114800,171779946,1228,1228,1228,1228,4
20230605,114700,171775034,1227,1227,1227,1227,0
20230605,114600,171775034,1227,1227,1227,1227,0
20230605,114500,171775034,1227,1227,1227,1227,2
20230605,114400,171772580,1221,1221,1221,1221,0
20230605,114300,171772580,1221,1221,1221,1221,0
20230605,114200,171772580,1221,1221,1221,1221,0
20230605,114100,171772580,1221,1227,1227,1221,4376
20230605,114000,166429478,1221,1221,1221,1221,0
20230605,113900,166429478,1221,1221,1221,1221,0
20230605,113800,166429478,1221,1228,1228,1220,221
20230605,113700,166159647,1229,1229,1229,1229,0
20230605,113600,166159647,1229,1229,1229,1229,325
20230605,113500,165760222,1229,1229,1229,1229,0
20230605,113400,165760222,1229,1229,1229,1229,7
20230605,113300,165751619,1228,1228,1228,1228,5
20230605,113200,165745479,1229,1229,1229,1229,0
20230605,113100,165745479,1229,1229,1229,1229,0
20230605,113000,165745479,1229,1229,1229,1229,0
20230605,112900,165745479,1229,1228,1229,1228,2001
20230605,112800,163286475,1228,1227,1228,1227,1230
20230605,112700,161776155,1219,1219,1219,1219,0
20230605,112600,161776155,1219,1219,1219,1219,0
20230605,112500,161776155,1219,1227,1227,1219,20
20230605,112400,161751759,1228,1229,1229,1228,331
20230605,112300,161344970,1228,1228,1228,1228,0
20230605,112200,161344970,1228,1228,1228,1228,0
20230605,112100,161344970,1228,1227,1228,1219,2582
20230605,112000,158174356,1219,1219,1219,1219,0
20230605,111900,158174356,1219,1219,1219,1219,250
20230605,111800,157869606,1217,1227,1227,1217,5000
20230605,111700,151777482,1223,1223,1223,1223,1591
20230605,111600,149831689,1229,1224,1229,1224,9000
20230605,111500,138775919,1224,1224,1224,1224,1128
20230605,111400,137395247,1224,1225,1225,1224,1001
20230605,111300,136170022,1225,1225,1225,1225,0
20230605,111200,136170022,1225,1225,1225,1225,1
20230605,111100,136168797,1224,1225,1225,1224,173
20230605,111000,135957035,1225,1225,1225,1225,769
20230605,110900,135015010,1225,1226,1226,1225,1001
20230605,110800,133788784,1226,1226,1226,1226,606
20230605,110700,133045828,1226,1226,1226,1226,2000
20230605,110600,130593828,1227,1227,1227,1227,241
20230605,110500,130298121,1227,1227,1227,1227,464
20230605,110400,129728793,1228,1228,1228,1228,820
20230605,110300,128721833,1227,1227,1227,1227,153
20230605,110200,128534102,1229,1229,1229,1229,0
20230605,110100,128534102,1229,1229,1229,1229,0
20230605,110000,128534102,1229,1229,1229,1229,0
20230605,105900,128534102,1229,1229,1229,1229,34
20230605,105800,128492316,1227,1227,1227,1227,0
20230605,105700,128492316,1227,1227,1227,1227,25
20230605,105600,128461641,1227,1227,1227,1227,0
20230605,105500,128461641,1227,1227,1227,1227,5
20230605,105400,128455506,1227,1227,1227,1227,2311
20230605,105300,125619909,1229,1229,1229,1229,0
20230605,105200,125619909,1229,1229,1229,1229,1227
20230605,105100,124111926,1230,1229,1230,1229,1757
20230605,105000,121951346,1229,1229,1229,1229,25
20230605,104900,121920621,1228,1228,1228,1228,0
20230605,104800,121920621,1228,1228,1228,1228,0
20230605,104700,121920621,1228,1228,1228,1228,1
20230605,104600,121919393,1228,1228,1228,1228,0
20230605,104500,121919393,1228,1228,1228,1228,20
20230605,104400,121894833,1229,1229,1229,1229,50
20230605,104300,121833383,1229,1229,1229,1229,10
20230605,104200,121821093,1228,1228,1228,1228,75
20230605,104100,121728993,1228,1228,1228,1228,81
20230605,104000,121629525,1228,1228,1228,1228,0
20230605,103900,121629525,1228,1228,1228,1228,0
20230605,103800,121629525,1228,1228,1228,1228,10
20230605,103700,121617245,1225,1227,1227,1225,3000
20230605,103600,117937319,1228,1228,1228,1228,63
20230605,103500,117859955,1228,1228,1228,1228,64
20230605,103400,117781363,1227,1227,1227,1227,283
20230605,103300,117434122,1227,1227,1227,1227,1037
20230605,103200,116161723,1229,1229,1229,1229,0
20230605,103100,116161723,1229,1229,1229,1229,0
20230605,103000,116161723,1229,1229,1229,1229,0
20230605,102900,116161723,1229,1229,1229,1229,1730
20230605,102800,114035553,1229,1230,1230,1229,320
20230605,102700,113642208,1230,1230,1230,1230,67
20230605,102600,113559798,1229,1229,1229,1229,476
20230605,102500,112974794,1230,1230,1230,1230,10
20230605,102400,112962494,1230,1230,1230,1230,18
20230605,102300,112940354,1230,1229,1230,1229,456
20230605,102200,112379561,1229,1229,1229,1229,156
20230605,102100,112187837,1229,1229,1229,1229,601
20230605,102000,111449208,1229,1229,1229,1229,50
20230605,101900,111387758,1229,1229,1229,1229,0
20230605,101800,111387758,1229,1229,1229,1227,1600
20230605,101700,109424358,1230,1230,1230,1230,6
20230605,101600,109416978,1230,1230,1230,1230,0
20230605,101500,109416978,1230,1230,1230,1230,0
20230605,101400,109416978,1230,1230,1230,1230,1128
20230605,101300,108029538,1230,1230,1230,1230,991
20230605,101200,106810608,1225,1224,1229,1224,14326
20230605,101100,89239881,1224,1222,1224,1222,4167
20230605,101000,84139475,1224,1224,1224,1224,0
20230605,100900,84139475,1224,1225,1225,1224,2636
20230605,100800,80912825,1225,1225,1225,1225,0
20230605,100700,80912825,1225,1225,1225,1225,408
20230605,100600,80413025,1224,1222,1224,1222,85
20230605,100500,80308989,1222,1221,1222,1221,3
20230605,100400,80305325,1220,1220,1220,1220,0
20230605,100300,80305325,1220,1220,1220,1220,1498
20230605,100200,78477765,1218,1218,1218,1218,160
20230605,100100,78282885,1218,1218,1218,1218,2303
20230605,100000,75477831,1219,1219,1219,1219,0
20230605,095900,75477831,1219,1219,1219,1219,5
20230605,095800,75471736,1220,1221,1221,1220,98
20230605,095700,75352175,1221,1221,1221,1221,0
20230605,095600,75352175,1221,1221,1221,1221,50
20230605,095500,75291125,1221,1221,1221,1221,1
20230605,095400,75289904,1221,1221,1221,1221,530
20230605,095300,74642774,1221,1221,1221,1221,0
20230605,095200,74642774,1221,1221,1221,1221,9
20230605,095100,74631785,1222,1222,1222,1222,0
20230605,095000,74631785,1222,1222,1222,1222,810
20230605,094900,73641965,1222,1222,1222,1222,0
20230605,094800,73641965,1222,1222,1222,1222,0
20230605,094700,73641965,1222,1222,1222,1222,1
20230605,094600,73640743,1220,1223,1223,1220,111
20230605,094500,73505290,1223,1223,1223,1223,0
20230605,094400,73505290,1223,1217,1223,1217,5643
20230605,094300,66636530,1217,1215,1217,1215,1399
20230605,094200,64934277,1217,1217,1217,1217,1080
20230605,094100,63619917,1215,1215,1215,1215,50
20230605,094000,63559167,1215,1217,1217,1215,11
20230605,093900,63545800,1217,1217,1217,1217,1
20230605,093800,63544583,1211,1214,1214,1211,2500
20230605,093700,60514561,1213,1217,1217,1213,1387
20230605,093600,58827810,1218,1218,1218,1218,9
20230605,093500,58816848,1217,1217,1217,1217,500
20230605,093400,58208348,1218,1218,1218,1218,0
20230605,093300,58208348,1218,1216,1218,1210,424
20230605,093200,57694970,1216,1216,1216,1216,20
20230605,093100,57670650,1216,1219,1219,1216,79
20230605,093000,57574583,1210,1216,1216,1205,10108
20230605,092900,45352922,1220,1220,1220,1220,1
20230605,092800,45351702,1216,1216,1216,1216,5705
20230605,092700,38414422,1211,1211,1211,1211,99
20230605,092600,38294533,1211,1211,1211,1211,2083
20230605,092500,35772020,1211,1210,1211,1210,3993
20230605,092400,30938197,1210,1211,1211,1210,3344
20230605,092300,26891290,1211,1215,1216,1211,2152
20230605,092200,24280567,1216,1216,1216,1216,8
20230605,092100,24270839,1216,1216,1216,1216,19
20230605,092000,24247735,1216,1216,1216,1216,1112
20230605,091900,22895543,1211,1215,1215,1211,1648
20230605,091800,20894651,1215,1215,1215,1215,0
20230605,091700,20894651,1215,1216,1216,1215,3
20230605,091600,20891005,1215,1215,1215,1215,320
20230605,091500,20502205,1216,1216,1216,1216,0
20230605,091400,20502205,1216,1216,1216,1216,1
20230605,091300,20500989,1211,1215,1215,1211,1991
20230605,091200,18086827,1215,1218,1218,1213,1858
20230605,091100,15826458,1220,1222,1222,1220,321
20230605,091000,15434420,1223,1223,1223,1223,410
20230605,090900,14932990,1225,1225,1225,1225,1260
20230605,090800,13389490,1224,1225,1225,1224,102
20230605,090700,13264542,1225,1225,1225,1225,105
20230605,090600,13135917,1225,1225,1225,1225,1
20230605,090500,13134692,1225,1215,1225,1215,822
20230605,090400,12127803,1224,1216,1224,1212,2972
20230605,090300,8513844,1216,1219,1225,1215,1198
20230605,090200,7056269,1225,1225,1225,1225,0
20230605,090100,7056269,1225,1219,1225,1219,394
20230605,090000,6575977,1219,1225,1227,1219,5375